La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 561,66 +1 434,13 (+2,39 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815C00025000 | 2024-03-08 3:29PM EDT | 25.00 | 29.56 | 24.05 | 28.80 | 0.00 | - | 10 | 10 | 106.27% |
| BMY250815C00033000 | 2024-04-17 12:03PM EDT | 33.00 | 15.80 | 10.70 | 13.10 | 0.00 | - | 1 | 42 | 35.74% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 35.00 | 11.52 | 10.35 | 11.50 | 0.00 | - | 1 | 7 | 33.97% |
| BMY250815C00038000 | 2024-01-25 10:31AM EDT | 38.00 | 14.30 | 13.35 | 15.30 | 0.00 | - | 40 | 41 | 61.78% |
| BMY250815C00040000 | 2024-05-15 12:17PM EDT | 40.00 | 7.70 | 6.50 | 7.40 | 0.00 | - | 1 | 7 | 27.55% |
| BMY250815C00043000 | 2024-05-17 1:34PM EDT | 43.00 | 5.60 | 5.25 | 6.10 | -0.65 | -10.40% | 1 | 254 | 28.85% |
| BMY250815C00045000 | 2024-05-17 2:08PM EDT | 45.00 | 4.60 | 4.45 | 5.00 | -0.15 | -3.16% | 1 | 322 | 27.70% |
| BMY250815C00047000 | 2024-05-16 1:53PM EDT | 47.00 | 3.75 | 3.65 | 3.90 | 0.00 | - | 8 | 196 | 26.00% |
| BMY250815C00050000 | 2024-05-17 11:57AM EDT | 50.00 | 2.66 | 2.05 | 4.60 | -0.12 | -4.32% | 2 | 126 | 34.61% |
| BMY250815C00052500 | 2024-05-13 2:13PM EDT | 52.50 | 2.50 | 1.99 | 2.35 | 0.00 | - | 7 | 80 | 26.17% |
| BMY250815C00055000 | 2024-05-14 10:13AM EDT | 55.00 | 1.92 | 1.49 | 2.20 | 0.00 | - | 1 | 156 | 28.35% |
| BMY250815C00057500 | 2024-04-25 11:52AM EDT | 57.50 | 1.59 | 1.11 | 2.34 | 0.00 | - | 1 | 40 | 31.95% |
| BMY250815C00060000 | 2024-05-15 11:11AM EDT | 60.00 | 1.10 | 0.79 | 1.05 | 0.00 | - | 1 | 143 | 25.71% |
| BMY250815C00062500 | 2024-05-08 11:49AM EDT | 62.50 | 0.81 | 0.63 | 1.89 | 0.00 | - | 1 | 27 | 33.95% |
| BMY250815C00065000 | 2024-05-17 10:08AM EDT | 65.00 | 0.58 | 0.20 | 1.29 | -0.12 | -17.14% | 1 | 542 | 31.74% |
| BMY250815C00070000 | 2024-05-16 9:37AM EDT | 70.00 | 0.41 | 0.28 | 0.77 | 0.00 | - | 16 | 37 | 30.74% |
| BMY250815C00075000 | 2024-05-16 3:15PM EDT | 75.00 | 0.26 | 0.19 | 0.30 | 0.00 | - | 8 | 730 | 27.59% |
| BMY250815C00080000 | 2024-05-17 3:54PM EDT | 80.00 | 0.18 | 0.01 | 4.35 | 0.00 | - | 26 | 38 | 62.52% |
Options de ventepour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815P00025000 | 2024-05-17 9:39AM EDT | 25.00 | 0.33 | 0.00 | 0.30 | +0.03 | +10.00% | 5 | 798 | 32.42% |
| BMY250815P00028000 | 2024-05-17 12:43PM EDT | 28.00 | 0.53 | 0.47 | 0.66 | 0.00 | - | 1 | 34 | 32.79% |
| BMY250815P00030000 | 2024-05-01 1:21PM EDT | 30.00 | 0.83 | 0.66 | 1.42 | 0.00 | - | 10 | 38 | 37.09% |
| BMY250815P00033000 | 2024-05-14 12:29PM EDT | 33.00 | 1.20 | 1.11 | 1.80 | 0.00 | - | 1 | 243 | 33.63% |
| BMY250815P00035000 | 2024-05-15 3:06PM EDT | 35.00 | 1.50 | 1.33 | 1.68 | 0.00 | - | 1 | 84 | 28.30% |
| BMY250815P00038000 | 2024-04-29 3:21PM EDT | 38.00 | 2.35 | 0.99 | 2.63 | 0.00 | - | 21 | 56 | 28.02% |
| BMY250815P00040000 | 2024-05-09 3:50PM EDT | 40.00 | 2.89 | 2.35 | 3.25 | 0.00 | - | 144 | 464 | 26.91% |
| BMY250815P00043000 | 2024-05-09 9:33AM EDT | 43.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 1 | 375 | 25.37% |
| BMY250815P00045000 | 2024-05-13 10:01AM EDT | 45.00 | 4.85 | 5.05 | 5.35 | 0.00 | - | 14 | 962 | 24.55% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 47.00 | 5.90 | 6.15 | 6.50 | 0.00 | - | 10 | 197 | 24.13% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 50.00 | 8.40 | 8.05 | 8.40 | 0.00 | - | 1 | 775 | 23.23% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 52.50 | 7.00 | 9.85 | 10.20 | 0.00 | - | 1 | 222 | 22.61% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 55.00 | 8.25 | 11.05 | 11.45 | 0.00 | - | 2 | 55 | 16.38% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 57.50 | 10.15 | 13.95 | 15.40 | 0.00 | - | 1 | 5 | 29.47% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 60.00 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY250815P00062500 | 2024-05-02 9:50AM EDT | 62.50 | 19.17 | 18.05 | 20.35 | 0.00 | - | 2 | 27 | 33.94% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 70.00 | 20.50 | 22.55 | 27.40 | 0.00 | - | - | 0 | 36.63% |
